Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Electrical Equipment Sector (CIX: MSECTOR627 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 884.69 893.39 854.67 867.34 0 -2.90(-0.33%)
Jan 29, 2009 879.30 894.69 859.00 870.24 0 -28.15(-3.13%)
Jan 28, 2009 889.84 910.33 878.47 898.39 0 +42.41(+4.95%)
Jan 27, 2009 848.95 865.17 838.04 855.98 0 +15.21(+1.81%)
Jan 26, 2009 830.82 863.41 818.82 840.78 0 +4.05(+0.48%)
Jan 23, 2009 811.99 852.22 804.18 836.73 0 -11.56(-1.36%)
Jan 22, 2009 850.95 868.65 828.33 848.28 0 -15.41(-1.78%)
Jan 21, 2009 848.79 869.94 826.75 863.70 0 +44.15(+5.39%)
Jan 20, 2009 851.10 858.54 813.00 819.54 0 -48.71(-5.61%)
Jan 19, 2009 881.95 889.69 839.85 868.25 0 +0.00(+0.00%)
Jan 16, 2009 881.95 889.69 839.85 868.25 0 -0.80(-0.09%)
Jan 15, 2009 850.70 879.80 821.79 869.05 0 +21.97(+2.59%)
Jan 14, 2009 863.86 870.48 830.73 847.08 0 -40.79(-4.59%)
Jan 13, 2009 881.33 900.49 870.28 887.87 0 -16.32(-1.80%)
Jan 12, 2009 935.01 938.40 895.34 904.19 0 -36.71(-3.90%)
Jan 09, 2009 961.89 969.03 929.98 940.89 0 -31.20(-3.21%)
Jan 08, 2009 956.22 976.84 942.87 972.09 0 +3.83(+0.40%)
Jan 07, 2009 991.21 998.89 955.89 968.26 0 -30.63(-3.07%)
Jan 06, 2009 990.85 1015 980.20 998.89 0 +16.07(+1.63%)
Jan 05, 2009 980.66 1000 964.64 982.83 0 -7.75(-0.78%)
Jan 02, 2009 969.62 998.86 951.96 990.58 0 +28.27(+2.94%)
Jan 01, 2009 940.37 973.97 937.14 962.31 0 +0.00(+0.00%)
Dec 31, 2008 940.37 973.97 937.14 962.31 0 +20.96(+2.23%)
Dec 30, 2008 927.24 950.91 912.25 941.34 0 +24.98(+2.73%)
Dec 29, 2008 932.65 939.25 903.71 916.37 0 +5.50(+0.60%)
Dec 26, 2008 904.53 915.11 888.60 910.86 0 +14.17(+1.58%)
Dec 25, 2008 889.27 904.04 876.97 896.69 0 +0.00(+0.00%)
Dec 24, 2008 889.27 904.04 876.97 896.69 0 +13.98(+1.58%)
Dec 23, 2008 898.37 908.32 870.47 882.71 0 -1.53(-0.17%)
Dec 22, 2008 903.31 914.48 862.42 884.25 0 -15.41(-1.71%)
Dec 19, 2008 898.02 922.83 879.31 899.66 0 -17.43(-1.90%)
Dec 18, 2008 950.53 956.51 902.74 917.09 0 -40.44(-4.22%)
Dec 17, 2008 913.66 971.25 905.50 957.53 0 +26.98(+2.90%)
Dec 16, 2008 876.88 935.49 867.18 930.55 0 +62.94(+7.25%)
Dec 15, 2008 888.24 898.19 852.98 867.61 0 -21.08(-2.37%)
Dec 12, 2008 849.16 898.02 838.25 888.69 0 +21.89(+2.52%)
Dec 11, 2008 892.85 919.43 855.88 866.80 0 -36.59(-4.05%)
Dec 10, 2008 894.74 922.10 879.59 903.39 0 +21.22(+2.41%)
Dec 09, 2008 881.13 919.25 860.90 882.17 0 -0.33(-0.04%)
Dec 08, 2008 856.44 896.54 845.86 882.50 0 +53.73(+6.48%)
Dec 05, 2008 787.31 832.94 763.30 828.78 0 +24.83(+3.09%)
Dec 04, 2008 825.73 847.96 787.85 803.95 0 -37.98(-4.51%)
Dec 03, 2008 810.56 848.67 786.94 841.93 0 +10.21(+1.23%)
Dec 02, 2008 810.61 845.74 795.33 831.72 0 +37.08(+4.67%)
Dec 01, 2008 853.39 858.85 791.26 794.63 0 -100.12(-11.19%)
Nov 28, 2008 878.00 899.85 863.61 894.75 0 +17.16(+1.96%)
Nov 27, 2008 811.33 884.40 802.89 877.59 0 +0.00(+0.00%)
Nov 26, 2008 811.33 884.40 802.89 877.59 0 +33.15(+3.93%)
Nov 25, 2008 843.23 863.25 803.53 844.44 0 +59.80(+7.62%)
Nov 24, 2008 745.51 806.43 734.35 784.64 0 +63.04(+8.74%)
Nov 21, 2008 711.83 731.71 664.85 721.60 0 +51.31(+7.65%)
Nov 20, 2008 700.75 737.97 661.44 670.29 0 -49.71(-6.90%)
Nov 19, 2008 770.93 780.92 718.12 720.00 0 -60.24(-7.72%)
Nov 18, 2008 779.06 799.48 749.37 780.23 0 -6.34(-0.81%)
Nov 17, 2008 795.60 820.29 770.98 786.57 0 -3.88(-0.49%)
Nov 14, 2008 825.45 846.14 782.97 790.45 0 -55.15(-6.52%)
Nov 13, 2008 795.00 850.68 746.63 845.60 0 +72.90(+9.43%)
Nov 12, 2008 816.15 825.34 764.51 772.70 0 -62.36(-7.47%)
Nov 11, 2008 846.39 866.80 815.10 835.05 0 -30.58(-3.53%)
Nov 10, 2008 910.78 923.22 850.35 865.63 0 +0.99(+0.11%)
Nov 07, 2008 856.93 880.20 833.72 864.64 0 +30.44(+3.65%)
Nov 06, 2008 905.95 919.08 823.45 834.20 0 -96.78(-10.40%)
Nov 05, 2008 972.46 994.05 925.65 930.98 0 -58.78(-5.94%)
Nov 04, 2008 950.71 1004 941.94 989.76 0 +57.64(+6.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.